Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 10.44 | 10.99 | 10.35 | 10.99 | 1,193 | +0.15(+1.38%) |
Mar 30, 2016 | 11.16 | 11.16 | 10.77 | 10.84 | 4,786 | +0.27(+2.55%) |
Mar 29, 2016 | 10.31 | 10.95 | 10.31 | 10.57 | 1,702 | +0.31(+3.02%) |
Mar 28, 2016 | 10.00 | 10.26 | 10.00 | 10.26 | 1,525 | -0.35(-3.30%) |
Mar 24, 2016 | 10.61 | 10.61 | 10.61 | 0 | -0.09(-0.84%) | |
Mar 23, 2016 | 10.65 | 10.70 | 10.65 | 10.70 | 805 | -0.19(-1.74%) |
Mar 22, 2016 | 10.93 | 10.93 | 10.82 | 10.89 | 1,579 | +0.39(+3.71%) |
Mar 21, 2016 | 10.77 | 10.96 | 10.50 | 10.50 | 858 | -0.70(-6.25%) |
Mar 18, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 268 | +0.07(+0.63%) |
Mar 17, 2016 | 10.91 | 11.13 | 10.91 | 11.13 | 1,976 | +0.20(+1.83%) |
Mar 16, 2016 | 10.21 | 10.93 | 10.21 | 10.93 | 4,742 | +0.93(+9.30%) |
Mar 15, 2016 | 10.31 | 10.31 | 10.00 | 10.00 | 3,822 | -0.40(-3.85%) |
Mar 11, 2016 | 10.40 | 10.40 | 10.40 | 117 | +0.42(+4.21%) | |
Mar 10, 2016 | 10.19 | 10.20 | 9.980 | 9.980 | 8,604 | -0.08(-0.80%) |
Mar 09, 2016 | 10.06 | 10.06 | 10.06 | 10.06 | 774 | -0.37(-3.55%) |
Mar 08, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 522 | -0.63(-5.70%) |
Mar 07, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 1,075 | +0.54(+5.13%) |
Mar 04, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 3,320 | -0.24(-2.23%) |
Mar 03, 2016 | 10.74 | 10.76 | 10.74 | 10.76 | 1,151 | +0.74(+7.39%) |
Mar 02, 2016 | 10.07 | 10.40 | 10.02 | 10.02 | 557 | -0.14(-1.38%) |
Mar 01, 2016 | 10.37 | 10.37 | 10.16 | 10.16 | 1,024 | +1.03(+11.28%) |
Feb 29, 2016 | 8.730 | 9.130 | 8.730 | 9.130 | 1,407 | -0.01(-0.11%) |
Feb 26, 2016 | 9.140 | 9.140 | 9.140 | 9.140 | 205 | +0.38(+4.34%) |
Feb 25, 2016 | 8.890 | 8.890 | 8.760 | 8.760 | 923 | -0.38(-4.16%) |
Feb 24, 2016 | 8.990 | 9.140 | 8.960 | 9.140 | 1,057 | -0.31(-3.28%) |
Feb 23, 2016 | 9.460 | 9.460 | 9.450 | 9.450 | 421 | +0.09(+0.99%) |
Feb 22, 2016 | 9.680 | 9.680 | 9.357 | 9.357 | 661 | -0.06(-0.63%) |
Feb 19, 2016 | 9.400 | 9.560 | 9.380 | 9.416 | 1,087 | -0.08(-0.83%) |
Feb 18, 2016 | 9.540 | 9.550 | 9.495 | 9.495 | 463 | -0.09(-0.89%) |
Feb 17, 2016 | 9.440 | 9.580 | 9.310 | 9.580 | 4,689 | +0.26(+2.79%) |
Feb 16, 2016 | 9.010 | 9.320 | 8.940 | 9.320 | 750 | +0.44(+4.95%) |
Feb 12, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.28(-3.06%) | |
Feb 11, 2016 | 8.700 | 9.160 | 8.700 | 9.160 | 8,373 | +0.00(+0.00%) |
Feb 10, 2016 | 8.950 | 9.160 | 8.950 | 9.160 | 704 | +0.24(+2.69%) |
Feb 09, 2016 | 9.340 | 9.370 | 8.920 | 8.920 | 2,683 | -0.48(-5.11%) |
Feb 08, 2016 | 8.990 | 9.400 | 8.940 | 9.400 | 10,229 | -0.41(-4.18%) |
Feb 05, 2016 | 9.810 | 9.810 | 9.570 | 9.810 | 582 | +0.57(+6.17%) |
Feb 04, 2016 | 8.900 | 9.240 | 8.900 | 9.240 | 5,474 | -0.08(-0.86%) |
Feb 03, 2016 | 9.200 | 9.320 | 9.200 | 9.320 | 695 | +0.07(+0.76%) |
Feb 02, 2016 | 9.060 | 9.332 | 9.060 | 9.250 | 4,203 | -0.41(-4.24%) |
Feb 01, 2016 | 9.600 | 9.930 | 9.600 | 9.660 | 2,327 | -0.03(-0.31%) |
Jan 29, 2016 | 10.12 | 10.12 | 9.680 | 9.690 | 857 | -0.36(-3.58%) |
Jan 28, 2016 | 9.880 | 10.05 | 9.600 | 10.05 | 1,400 | +0.10(+1.01%) |
Jan 27, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 1,009 | +0.48(+5.07%) |
Jan 26, 2016 | 9.470 | 9.470 | 9.470 | 9.470 | 173 | -0.01(-0.11%) |
Jan 25, 2016 | 9.700 | 9.810 | 9.480 | 9.480 | 1,418 | -0.49(-4.91%) |
Jan 22, 2016 | 9.590 | 9.970 | 9.590 | 9.970 | 744 | +0.69(+7.44%) |
Jan 21, 2016 | 9.320 | 9.330 | 9.280 | 9.280 | 1,147 | +0.08(+0.87%) |
Jan 20, 2016 | 9.000 | 9.230 | 8.790 | 9.200 | 2,699 | -0.17(-1.81%) |
Jan 19, 2016 | 9.430 | 9.430 | 9.370 | 9.370 | 2,686 | -0.08(-0.85%) |
Jan 15, 2016 | 9.450 | 9.450 | 9.450 | 0 | -0.84(-8.16%) | |
Jan 14, 2016 | 9.560 | 10.29 | 9.560 | 10.29 | 3,007 | +0.40(+4.04%) |
Jan 13, 2016 | 10.07 | 10.07 | 9.830 | 9.890 | 3,808 | +0.01(+0.10%) |
Jan 12, 2016 | 9.620 | 9.880 | 9.620 | 9.880 | 6,248 | -0.06(-0.60%) |
Jan 11, 2016 | 9.800 | 9.940 | 9.710 | 9.940 | 8,103 | -0.00(-0.02%) |
Jan 08, 2016 | 9.942 | 9.920 | 9.942 | 2,327 | +0.02(+0.22%) | |
Jan 07, 2016 | 9.860 | 9.920 | 9.860 | 9.920 | 2,229 | +0.24(+2.48%) |
Jan 06, 2016 | 9.782 | 9.910 | 9.660 | 9.680 | 9,113 | -0.53(-5.19%) |
Jan 05, 2016 | 10.39 | 10.39 | 10.00 | 10.21 | 2,281 | -0.13(-1.26%) |